Golden Matrix Group, Inc.GMGINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.73 | $0.78 | $0.72 | $0.74 | 225,667 |
| 1/30/2026 | $0.67 | $0.75 | $0.67 | $0.73 | 411,145 |
| 1/29/2026 | $0.70 | $0.71 | $0.67 | $0.69 | 127,219 |
| 1/28/2026 | $0.73 | $0.73 | $0.68 | $0.70 | 162,636 |
| 1/27/2026 | $0.72 | $0.77 | $0.71 | $0.72 | 134,000 |
| 1/26/2026 | $0.68 | $0.78 | $0.66 | $0.71 | 370,737 |
| 1/23/2026 | $0.69 | $0.70 | $0.59 | $0.66 | 264,300 |
| 1/22/2026 | $0.66 | $0.70 | $0.66 | $0.69 | 134,400 |
| 1/21/2026 | $0.60 | $0.67 | $0.60 | $0.66 | 162,300 |
| 1/20/2026 | $0.63 | $0.64 | $0.60 | $0.60 | 237,051 |
| 1/16/2026 | $0.64 | $0.68 | $0.62 | $0.62 | 193,600 |
| 1/15/2026 | $0.70 | $0.70 | $0.65 | $0.66 | 138,441 |
| 1/14/2026 | $0.66 | $0.74 | $0.65 | $0.69 | 228,538 |
| 1/13/2026 | $0.68 | $0.71 | $0.65 | $0.66 | 136,500 |
| 1/12/2026 | $0.68 | $0.69 | $0.63 | $0.68 | 191,203 |
| 1/9/2026 | $0.63 | $0.70 | $0.58 | $0.68 | 320,759 |
| 1/8/2026 | $0.68 | $0.68 | $0.62 | $0.63 | 536,503 |
| 1/7/2026 | $0.72 | $0.72 | $0.66 | $0.68 | 383,531 |
| 1/6/2026 | $0.73 | $0.77 | $0.68 | $0.70 | 326,126 |
| 1/5/2026 | $0.75 | $0.80 | $0.71 | $0.73 | 361,900 |
| 1/2/2026 | $0.81 | $0.82 | $0.74 | $0.75 | 147,100 |
| 12/31/2025 | $0.81 | $0.81 | $0.79 | $0.80 | 75,100 |
| 12/30/2025 | $0.81 | $0.83 | $0.80 | $0.81 | 97,600 |
| 12/29/2025 | $0.81 | $0.83 | $0.80 | $0.82 | 63,800 |
| 12/26/2025 | $0.83 | $0.83 | $0.80 | $0.82 | 369,015 |
| 12/24/2025 | $0.80 | $0.82 | $0.79 | $0.81 | 124,200 |
| 12/23/2025 | $0.79 | $0.81 | $0.75 | $0.80 | 115,000 |
| 12/22/2025 | $0.81 | $0.83 | $0.79 | $0.80 | 86,900 |
| 12/19/2025 | $0.85 | $0.86 | $0.81 | $0.82 | 289,558 |
| 12/18/2025 | $0.84 | $0.87 | $0.84 | $0.86 | 297,000 |
| 12/17/2025 | $0.83 | $0.85 | $0.83 | $0.84 | 156,900 |
| 12/16/2025 | $0.80 | $0.85 | $0.80 | $0.82 | 116,800 |
| 12/15/2025 | $0.85 | $0.85 | $0.78 | $0.80 | 274,700 |
| 12/12/2025 | $0.80 | $0.86 | $0.76 | $0.85 | 350,115 |
| 12/11/2025 | $0.77 | $0.81 | $0.74 | $0.79 | 430,442 |
| 12/10/2025 | $0.77 | $0.77 | $0.75 | $0.76 | 304,120 |
| 12/9/2025 | $0.71 | $0.78 | $0.70 | $0.77 | 162,640 |
| 12/8/2025 | $0.83 | $0.84 | $0.71 | $0.73 | 319,062 |
| 12/5/2025 | $0.82 | $0.84 | $0.79 | $0.80 | 58,900 |
| 12/4/2025 | $0.83 | $0.84 | $0.80 | $0.82 | 125,143 |
| 12/3/2025 | $0.85 | $0.86 | $0.81 | $0.83 | 285,111 |
| 12/2/2025 | $0.82 | $0.86 | $0.81 | $0.84 | 374,648 |
| 12/1/2025 | $0.78 | $0.85 | $0.74 | $0.82 | 528,780 |
| 11/28/2025 | $0.76 | $0.77 | $0.72 | $0.73 | 102,500 |
| 11/26/2025 | $0.79 | $0.80 | $0.75 | $0.76 | 142,117 |
| 11/25/2025 | $0.79 | $0.80 | $0.77 | $0.79 | 247,243 |
| 11/24/2025 | $0.86 | $0.86 | $0.74 | $0.76 | 420,512 |
| 11/21/2025 | $0.87 | $0.89 | $0.84 | $0.86 | 109,100 |
| 11/20/2025 | $0.88 | $0.89 | $0.84 | $0.88 | 164,000 |
| 11/19/2025 | $0.85 | $0.89 | $0.83 | $0.84 | 105,100 |
| 11/18/2025 | $0.82 | $0.87 | $0.81 | $0.84 | 117,600 |
| 11/17/2025 | $0.91 | $0.91 | $0.81 | $0.82 | 264,714 |
| 11/14/2025 | $0.92 | $0.94 | $0.89 | $0.90 | 119,900 |
| 11/13/2025 | $0.97 | $0.98 | $0.92 | $0.93 | 283,242 |
| 11/12/2025 | $0.98 | $0.98 | $0.97 | $0.97 | 101,403 |
| 11/11/2025 | $1.02 | $1.02 | $0.96 | $0.97 | 104,000 |
| 11/10/2025 | $0.92 | $1.03 | $0.92 | $1.02 | 132,559 |
| 11/7/2025 | $1.01 | $1.03 | $0.87 | $0.92 | 493,100 |
| 11/6/2025 | $1.02 | $1.03 | $0.97 | $0.97 | 257,800 |
| 11/5/2025 | $1.01 | $1.03 | $0.98 | $1.02 | 246,042 |